Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.480 -0.060 (-1.69%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 8.181 8.359 8.018 8.305 1,788,345 +0.22(+2.69%)
Apr 29, 2013 7.761 8.161 7.659 8.087 877,677 +0.39(+5.01%)
Apr 26, 2013 7.687 7.731 7.578 7.702 279,425 +0.03(+0.39%)
Apr 25, 2013 7.667 7.850 7.633 7.672 590,225 +0.09(+1.17%)
Apr 24, 2013 7.351 7.655 7.291 7.583 523,952 +0.23(+3.16%)
Apr 23, 2013 7.094 7.356 7.094 7.351 248,341 +0.27(+3.84%)
Apr 22, 2013 7.301 7.306 6.970 7.079 377,705 -0.19(-2.59%)
Apr 19, 2013 7.143 7.351 7.128 7.267 234,330 +0.12(+1.73%)
Apr 18, 2013 7.079 7.173 6.970 7.143 529,209 +0.10(+1.37%)
Apr 17, 2013 7.188 7.232 6.980 7.047 280,052 -0.16(-2.16%)
Apr 16, 2013 7.094 7.252 7.054 7.202 482,110 +0.18(+2.53%)
Apr 15, 2013 7.361 7.489 6.842 7.024 925,380 -0.46(-6.14%)
Apr 12, 2013 7.588 7.712 7.464 7.484 397,535 -0.15(-1.94%)
Apr 11, 2013 7.390 7.647 7.390 7.633 476,340 +0.22(+2.93%)
Apr 10, 2013 7.356 7.460 7.331 7.415 508,541 +0.08(+1.15%)
Apr 09, 2013 7.435 7.450 7.316 7.331 357,880 -0.07(-1.00%)
Apr 08, 2013 7.460 7.484 7.336 7.405 341,005 -0.06(-0.86%)
Apr 05, 2013 7.242 7.489 7.212 7.469 303,100 +0.15(+2.09%)
Apr 04, 2013 7.371 7.412 7.277 7.316 310,038 -0.03(-0.40%)
Apr 03, 2013 7.405 7.469 7.296 7.346 351,164 -0.03(-0.40%)
Apr 02, 2013 7.390 7.529 7.351 7.375 413,339 +0.02(+0.34%)
Apr 01, 2013 7.712 7.712 7.326 7.351 486,578 -0.37(-4.74%)
Mar 28, 2013 7.677 7.771 7.667 7.717 327,739 +0.03(+0.39%)
Mar 27, 2013 7.514 7.702 7.514 7.687 363,344 +0.17(+2.24%)
Mar 26, 2013 7.415 7.605 7.400 7.519 232,878 +0.10(+1.40%)
Mar 25, 2013 7.450 7.539 7.390 7.415 269,661 +0.01(+0.13%)
Mar 22, 2013 7.380 7.529 7.215 7.405 353,968 +0.03(+0.40%)
Mar 21, 2013 7.455 7.563 7.366 7.375 337,168 -0.09(-1.19%)
Mar 20, 2013 7.539 7.652 7.455 7.464 334,016 -0.04(-0.59%)
Mar 19, 2013 7.637 7.712 7.390 7.509 320,796 -0.14(-1.87%)
Mar 18, 2013 7.618 7.845 7.509 7.652 474,918 +0.00(+0.06%)
Mar 15, 2013 7.524 7.702 7.336 7.647 738,387 +0.07(+0.98%)
Mar 14, 2013 7.682 7.682 7.464 7.573 363,842 -0.10(-1.29%)
Mar 13, 2013 7.746 7.794 7.593 7.672 281,373 -0.07(-0.96%)
Mar 12, 2013 7.712 7.835 7.647 7.746 362,636 +0.03(+0.45%)
Mar 11, 2013 7.791 7.845 7.687 7.712 526,082 -0.08(-1.02%)
Mar 08, 2013 7.806 7.855 7.729 7.791 546,095 +0.02(+0.32%)
Mar 07, 2013 7.756 7.807 7.608 7.766 468,605 +0.05(+0.64%)
Mar 06, 2013 7.865 7.904 7.687 7.717 504,279 -0.06(-0.83%)
Mar 05, 2013 7.673 7.909 7.673 7.781 1,401,021 +0.07(+0.96%)
Mar 04, 2013 7.545 7.815 7.545 7.707 1,096,268 +0.19(+2.55%)
Mar 01, 2013 7.570 7.697 7.452 7.516 463,701 -0.14(-1.86%)
Feb 28, 2013 7.796 7.820 7.614 7.658 737,576 -0.08(-1.02%)
Feb 27, 2013 8.031 8.321 7.633 7.737 1,721,010 +0.29(+3.96%)
Feb 26, 2013 7.476 7.599 7.383 7.442 530,281 -0.01(-0.10%)
Feb 25, 2013 7.349 7.633 7.349 7.449 816,156 +0.18(+2.47%)
Feb 22, 2013 6.911 7.295 6.776 7.270 449,007 +0.42(+6.17%)
Feb 21, 2013 6.892 7.172 6.690 6.848 552,359 -0.05(-0.71%)
Feb 20, 2013 6.970 7.073 6.877 6.897 424,144 -0.09(-1.27%)
Feb 19, 2013 6.690 6.995 6.371 6.985 639,993 +0.09(+1.35%)
Feb 15, 2013 7.083 7.098 6.803 6.892 218,603 -0.15(-2.09%)
Feb 14, 2013 6.975 7.191 6.931 7.039 142,852 +0.03(+0.49%)
Feb 13, 2013 7.186 7.221 6.985 7.005 244,058 -0.18(-2.53%)
Feb 12, 2013 6.965 7.349 6.961 7.186 427,039 +0.21(+2.96%)
Feb 11, 2013 7.015 7.098 6.877 6.980 324,453 -0.05(-0.77%)
Feb 08, 2013 6.867 7.083 6.808 7.034 327,311 +0.15(+2.21%)
Feb 07, 2013 6.926 7.024 6.769 6.882 453,777 +0.02(+0.29%)
Feb 06, 2013 6.661 6.862 6.631 6.862 408,015 +0.18(+2.65%)
Feb 04, 2013 6.916 6.975 6.661 6.685 303,415 -0.28(-4.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.